Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 79.25 79.25 76.60 77.71 0 -0.92(-1.17%)
Jul 30, 2013 79.80 79.80 77.97 78.63 0 -0.69(-0.87%)
Jul 29, 2013 80.90 80.90 79.11 79.32 0 -1.57(-1.94%)
Jul 26, 2013 81.24 81.97 80.58 80.89 0 -0.69(-0.85%)
Jul 25, 2013 80.08 81.72 80.08 81.58 0 +1.12(+1.39%)
Jul 24, 2013 80.20 81.31 79.82 80.46 52,364 +0.81(+1.02%)
Jul 23, 2013 80.03 80.12 79.38 79.65 0 -0.33(-0.41%)
Jul 22, 2013 79.51 80.23 79.36 79.98 0 +0.43(+0.54%)
Jul 19, 2013 79.58 80.00 79.49 79.55 0 -0.40(-0.50%)
Jul 18, 2013 79.20 80.25 78.51 79.95 0 +1.41(+1.80%)
Jul 17, 2013 79.27 79.27 78.41 78.54 40,553 -0.04(-0.05%)
Jul 16, 2013 79.01 79.25 77.54 78.58 0 -0.15(-0.19%)
Jul 15, 2013 77.73 78.79 77.58 78.73 0 +1.26(+1.63%)
Jul 12, 2013 77.68 79.07 75.78 77.47 0 -1.61(-2.04%)
Jul 11, 2013 83.83 84.12 78.00 79.08 0 -5.08(-6.03%)
Jul 10, 2013 84.14 84.50 83.64 84.16 0 +0.17(+0.20%)
Jul 09, 2013 82.19 84.33 81.88 83.99 0 +2.11(+2.58%)
Jul 08, 2013 81.76 82.58 81.09 81.88 0 -0.15(-0.18%)
Jul 05, 2013 81.60 82.44 80.86 82.03 0 +1.74(+2.17%)
Jul 03, 2013 80.40 80.75 79.84 80.29 0 -0.60(-0.74%)
Jul 02, 2013 80.44 81.13 80.37 80.89 0 +0.18(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.